Ingenic Semiconductor Co.,Ltd. (300223.SZ) SHZ

114.70

+7.51(+7.01%)

Updated at December 25 02:17PM

Currency In CNY

Date Range:

DateOpenCloseAdj CloseHighLowVolume
December 24, 2025102107.19107.19112.2210255.51M
December 23, 202593.5599.299.2101.3793.5541.2M
December 22, 202591.0694.194.195.691.0627.73M
December 19, 20259590.1690.1695.8590.125.83M
December 18, 202593.4793.8293.8296.7893.2222.81M
December 17, 202591.0493.3793.3793.789.3319.28M
December 16, 202592.6991.0591.0596.5990.8219.1M
December 15, 202597.5593.2493.24989322.75M
December 12, 202593.7698.2598.25101.0391.9935.07M
December 11, 202598.393.6293.629993.625.56M
December 10, 202597.397.9597.9599.8495.5128.22M
December 09, 202592.197.0697.06100.8892.0845.41M
December 08, 202591.4393.8593.8594.399132.49M
December 05, 202592.9491.4391.4393.59018.67M
December 04, 202577.7192.3892.3892.9777.7121.83M
December 03, 202594.392.9892.9895.3192.2632.4M
December 02, 202596.1491.6391.6396.1491.3848.34M
December 01, 202580.6495.2895.2895.2880.6470.93M
November 28, 202577.7179.479.479.577.3513.78M
November 27, 202578.7878.0178.0180.867815.25M
November 26, 202578.2678.7878.7879.9977.913.46M
November 25, 202579.2579.0779.0780.8178.7218.1M
November 24, 202577.8977.477.478.3976.515.1M
November 21, 202581.2977.5877.5882.7577.5728.43M
November 20, 202588.9985.2585.2589.2884.1322.78M
November 19, 202590.0187.2687.2690.9586.522.93M
November 18, 202593.1290.4790.4793.9490.0823.75M
November 17, 202592.1893.9593.9597.592.1836.53M
November 14, 20259292.1692.1694.2588.0151.67M
November 13, 202592.4596.1396.1398.392.3944.42M
November 12, 202593.392.2192.2196.2691.0831.1M
November 11, 202595.5693.7593.7597.4693.1137.72M
November 10, 202588.6195.5695.5610288.664.51M
November 07, 20258686.786.787.9584.4521.73M
November 06, 202590.187.7987.7990.58724.77M
November 05, 202586.788.3288.3289.586.321.22M
November 04, 202589.7189.7289.7291.2887.5528.27M
November 03, 202586.589.789.791.283.1335.96M
October 31, 202592.9286.8186.8193.2386.5233.15M
October 30, 20259591.9291.929691.734.93M
October 29, 202590.2992.9992.9997.0590.2941.15M
October 28, 202588.6391.3591.3592.4388.1943.36M
October 27, 202592.593.9293.9294.7489.0550.24M
October 24, 202585.1189.9989.999084.6941.74M
October 23, 20258383.3783.3783.5780.5121.77M
October 22, 20258583.883.88582.422.8M
October 21, 202584.886.3786.378884.528.05M
October 20, 202586.2884.1684.1687.5583.3825.01M
October 17, 202590.0484.384.391.158433.16M
October 16, 202588.0890.0490.0493.6687.5541.77M
October 15, 202587.289.389.39086.231.23M
October 14, 202591.3887.9187.9193.9887.1641.32M
October 13, 202584.9589.2389.2391.3984.7735.66M
October 10, 202594.8689.7589.7595.889.2144.91M
October 09, 20259396.1696.16101.2590.570.63M
September 30, 202584.3989.0189.019384.3961.48M
September 29, 202583.8838384.281.9518.74M
September 26, 202584.181.8181.8186.281.6826.13M
September 25, 202585.4285.0985.0985.7984.0130.92M
September 24, 202583.3786.8986.8988.9883.151.28M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved